NYSE:JE
Delisted
Just Energy Group Inc Stock Price (Quote)
$0.220
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $0.220 | Wednesday, 20th Jul 2022 JE stock ended at $0.220. During the day the stock fluctuated 0% from a day low at $0.220 to a day high of $0.220. |
| 90 days | $0.170 | $0.98 | |
| 52 weeks | $0.170 | $1.69 |
| Date | Open | High | Low | Close | Volume |
| Oct 13, 2016 | $5.24 | $5.30 | $5.16 | $5.28 | 103 500 |
| Oct 12, 2016 | $5.07 | $5.26 | $5.02 | $5.24 | 423 300 |
| Oct 11, 2016 | $4.97 | $4.97 | $4.86 | $4.88 | 234 700 |
| Oct 10, 2016 | $4.91 | $5.00 | $4.91 | $4.98 | 47 100 |
| Oct 07, 2016 | $4.99 | $5.00 | $4.90 | $4.91 | 219 500 |
| Oct 06, 2016 | $4.96 | $5.02 | $4.96 | $4.98 | 110 500 |
| Oct 05, 2016 | $5.06 | $5.06 | $4.96 | $4.98 | 244 700 |
| Oct 04, 2016 | $5.07 | $5.07 | $4.98 | $5.01 | 168 000 |
| Oct 03, 2016 | $5.11 | $5.11 | $5.00 | $5.03 | 92 400 |
| Sep 30, 2016 | $5.06 | $5.10 | $5.00 | $5.07 | 103 000 |
| Sep 29, 2016 | $5.20 | $5.20 | $5.04 | $5.04 | 85 700 |
| Sep 28, 2016 | $5.09 | $5.18 | $4.98 | $5.16 | 129 800 |
| Sep 27, 2016 | $5.11 | $5.13 | $5.04 | $5.05 | 129 600 |
| Sep 26, 2016 | $5.13 | $5.25 | $5.13 | $5.13 | 69 200 |
| Sep 23, 2016 | $5.30 | $5.31 | $5.17 | $5.17 | 82 500 |
| Sep 22, 2016 | $5.35 | $5.39 | $5.28 | $5.32 | 69 000 |
| Sep 21, 2016 | $5.41 | $5.42 | $5.28 | $5.32 | 76 200 |
| Sep 20, 2016 | $5.22 | $5.43 | $5.21 | $5.39 | 153 900 |
| Sep 19, 2016 | $5.24 | $5.29 | $5.17 | $5.19 | 415 100 |
| Sep 16, 2016 | $5.05 | $5.28 | $5.04 | $5.26 | 369 800 |
| Sep 15, 2016 | $5.15 | $5.16 | $5.03 | $5.06 | 229 700 |
| Sep 14, 2016 | $5.12 | $5.21 | $5.12 | $5.16 | 113 700 |
| Sep 13, 2016 | $5.45 | $5.45 | $5.07 | $5.12 | 357 300 |
| Sep 12, 2016 | $5.51 | $5.54 | $5.46 | $5.54 | 118 900 |
| Sep 09, 2016 | $5.59 | $5.59 | $5.51 | $5.53 | 107 300 |
